|
|
Closing price on 9/26/2025
|
|
| Open |
30.30 |
| High |
30.40 |
| Low |
30.05 |
| Volume |
1,356,000 |
| Split-adjusted Price |
30.25 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2025
|
-0.15 / -0.49%
|
30.30
|
30.40
|
30.05
|
30.25
|
30.17
|
30.25
|
1,356,000
|
|
|
9/25/2025
|
0.00 / 0.00%
|
30.40
|
30.45
|
30.10
|
30.40
|
30.32
|
30.40
|
1,485,400
|
|
|
9/24/2025
|
+0.15 / +0.50%
|
30.30
|
30.40
|
30.00
|
30.40
|
30.22
|
30.40
|
2,232,000
|
|
|
9/23/2025
|
+0.05 / +0.17%
|
30.05
|
30.35
|
29.85
|
30.25
|
30.10
|
30.25
|
1,100,100
|
|
|
9/22/2025
|
-0.70 / -2.27%
|
30.50
|
30.80
|
30.20
|
30.20
|
30.41
|
30.20
|
1,324,200
|
|
|
9/19/2025
|
-0.20 / -0.64%
|
30.90
|
31.10
|
30.60
|
30.90
|
30.82
|
30.90
|
1,049,600
|
|
|
9/18/2025
|
-0.25 / -0.80%
|
31.30
|
31.30
|
30.75
|
31.10
|
30.96
|
31.10
|
1,291,500
|
|
|
9/17/2025
|
0.00 / 0.00%
|
31.35
|
31.35
|
30.65
|
31.35
|
31.02
|
31.35
|
1,689,800
|
|
|
9/16/2025
|
-0.15 / -0.48%
|
31.40
|
31.50
|
30.95
|
31.35
|
31.18
|
31.35
|
2,030,200
|
|
|
9/15/2025
|
+1.40 / +4.65%
|
30.25
|
31.50
|
30.10
|
31.50
|
30.76
|
31.50
|
2,402,700
|
|
|
9/12/2025
|
+0.10 / +0.33%
|
30.00
|
30.10
|
29.80
|
30.10
|
29.97
|
30.10
|
1,749,600
|
|
|
9/11/2025
|
0.00 / 0.00%
|
29.95
|
30.00
|
29.50
|
30.00
|
29.79
|
30.00
|
1,869,400
|
|
|
9/10/2025
|
-0.10 / -0.33%
|
30.05
|
30.25
|
29.75
|
30.00
|
29.98
|
30.00
|
1,496,300
|
|
|
9/9/2025
|
+0.20 / +0.67%
|
30.00
|
30.15
|
29.65
|
30.10
|
29.96
|
30.10
|
1,827,100
|
|
|
9/8/2025
|
-0.80 / -2.61%
|
30.50
|
30.75
|
29.90
|
29.90
|
30.25
|
29.90
|
1,793,900
|
|
|
9/5/2025
|
+0.30 / +0.99%
|
30.40
|
31.00
|
30.30
|
30.70
|
30.67
|
30.70
|
2,347,200
|
|
|
9/4/2025
|
+0.35 / +1.16%
|
29.85
|
30.70
|
29.85
|
30.40
|
30.28
|
30.40
|
1,610,800
|
|
|
9/3/2025
|
+0.05 / +0.17%
|
30.00
|
30.10
|
29.80
|
30.05
|
29.94
|
30.05
|
1,920,800
|
|
|
8/29/2025
|
-0.05 / -0.17%
|
29.90
|
30.15
|
29.65
|
30.00
|
29.91
|
30.00
|
2,411,100
|
|
|
8/28/2025
|
-0.05 / -0.17%
|
30.20
|
30.35
|
29.75
|
30.05
|
29.92
|
30.05
|
2,126,600
|
|
|
8/27/2025
|
+0.05 / +0.17%
|
30.15
|
30.20
|
29.75
|
30.10
|
29.97
|
30.10
|
2,131,800
|
|
|
8/26/2025
|
+0.05 / +0.17%
|
30.30
|
30.30
|
29.60
|
30.05
|
29.91
|
30.05
|
1,802,800
|
|
|
8/25/2025
|
0.00 / 0.00%
|
30.35
|
30.35
|
29.80
|
30.00
|
30.02
|
30.00
|
916,600
|
|
|
8/22/2025
|
+0.30 / +1.01%
|
29.00
|
30.55
|
29.00
|
30.00
|
29.99
|
30.00
|
2,157,400
|
|
|
8/21/2025
|
-0.70 / -2.30%
|
30.25
|
30.40
|
29.70
|
29.70
|
29.95
|
29.70
|
2,119,100
|
|
|
8/20/2025
|
-0.90 / -2.88%
|
31.05
|
31.40
|
30.00
|
30.40
|
30.59
|
30.40
|
1,572,200
|
|
|
8/19/2025
|
-0.15 / -0.48%
|
31.70
|
31.70
|
30.70
|
31.30
|
31.05
|
31.30
|
3,293,700
|
|
|
8/18/2025
|
-0.05 / -0.16%
|
31.50
|
31.65
|
31.20
|
31.45
|
31.42
|
31.45
|
1,323,400
|
|
|
8/15/2025
|
-0.75 / -2.33%
|
32.25
|
32.25
|
31.50
|
31.50
|
31.77
|
31.50
|
2,026,800
|
|
|
8/14/2025
|
-0.40 / -1.23%
|
32.55
|
32.65
|
32.10
|
32.25
|
32.29
|
32.25
|
1,666,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|